(R)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
R S Software(india) Ltd	13.10	12.75	67370.40 / 5195.00	52.90 / 10.10
R Sys International Ltd	48.00	48.00	84734.15 / 1770.00	136.05 / 38.95
Radaan Mediaworks (i	3.00	2.80	104829.55 / 34741.00	14.35 / 2.00
Radha Madhav Co. Ltd.	11.20	11.55	127182.40 / 11447.00	150.80 / 10.05
Radico Khaitan Ltd	56.90	55.85	2565196.90 / 45298.00	191.00 / 49.60
Rain Comm Ltd	84.25	86.75	2912176.10 / 34464.00	270.25 / 82.25
Raj Rayon Limited	6.85	6.50	19502.30 / 2952.00	35.90 / 4.85
Raj Tv Network Ltd	36.20	33.95	5634780.95 / 154433.00	246.15 / 31.15
Rajesh Exports Ltd	24.45	23.90	16294408.90 / 668963.00	1015.00 / 18.10
Rajshree Sugar & Che	35.10	34.90	186306.25 / 5300.00	82.05 / 26.85
Rajvir Industries Li	42.00	44.40	8850.00 / 200.00	224.90 / 35.00
Rallis India Ltd	322.40	306.50	390662.45 / 1234.00	679.00 / 285.00
Rama Newspri & Paper Ltd	12.75	12.65	42218.80 / 3271.00	48.35 / 11.80
Ramco Industries Lim	385.65	373.25	23024.00 / 60.00	1740.00 / 360.00
Ramco Systems Ltd.	52.70	50.45	68201.15 / 1322.00	257.00 / 48.50
Ramkrishna Forg	42.05	43.35	170605.00 / 4050.00	292.30 / 41.15
Ramsarup Industries Ltd.	28.00	27.80	1176253.70 / 41618.00	299.50 / 26.75
Rana Sugars Ltd	7.35	7.30	451620.25 / 62159.00	25.20 / 6.65
Ranbaxy	210.80	203.75	229906396.85 / 1109551.00	660.00 / 163.50
Rane (madras) Ltd	35.25	34.00	10883.75 / 310.00	107.00 / 30.10
Rane Brake Lining Ltd	41.45	45.40	45575.65 / 1074.00	149.95 / 36.00
Rane Holdings Ltd	45.25	48.00	58302.55 / 1287.00	234.90 / 44.20
Rashtriya Chemicals	29.70	25.70	8321811.70 / 294552.00	150.45 / 25.05
Ratnamani Met	47.00	46.90	74066.30 / 1588.00	1495.00 / 44.95
Raymond	91.35	87.35	2977129.95 / 33093.00	474.00 / 76.00
Redington (india) Ltd.	122.85	124.60	333147.20 / 2676.00	459.00 / 112.05
Rei Agro Limited	573.00	546.05	11456298.80 / 19455.00	725.00 / 334.00
Rel. Banking Etf	427.80	420.00	53082.87 / 127.00	661.00 / 345.75
Rel. Gold	1196.48	1207.86	2042311.61 / 1708.00	1375.00 / 922.00
Rel. Nat. Resources Ltd.	43.65	40.95	684655374.90 / 16032950.00	248.25 / 36.30
Reliance	1159.10	1069.10	10323389314.00 / 9266428.00	3298.00 / 930.00
Reliance Cap	452.60	432.30	1940388049.95 / 4360051.00	2924.30 / 405.00
Reliance Communications L	197.05	187.40	2359128954.05 / 12387607.00	844.70 / 147.30
Reliance Industrial	332.40	311.15	41657984.65 / 128108.00	2935.75 / 280.00
Reliance Infrastructu Ltd	546.15	506.90	2678666780.95 / 5070757.00	2641.00 / 352.75
Reliance Petroleum Ltd.	73.55	71.15	605033129.35 / 8352451.00	259.80 / 68.20
Reliance Power Ltd.	107.80	104.75	374506616.90 / 3523337.00	530.00 / 81.00
Religare Enter. Ltd.	284.75	292.55	1355976.55 / 4739.00	729.00 / 282.00
Renaissance Jewel. Ltd.	23.10	22.00	70224.00 / 3040.00	190.00 / 18.00
Repro India Limited	73.00	69.50	22344.65 / 309.00	181.80 / 66.00
Resurgere Mines (i) Ltd	56.95	54.20	1615220.60 / 28574.00	727.85 / 49.55
Revathi Equip	393.20	356.05	3518.00 / 9.00	1570.00 / 330.15
Rico Auto Industries	8.90	8.15	382872.85 / 43724.00	58.35 / 7.70
Rohit Ferro-tech Limited	15.85	16.55	6568129.20 / 397761.00	194.95 / 15.75
Rolta India Ltd	153.60	154.25	153672914.10 / 1006451.00	791.25 / 133.20
Roman Tarmat Limited	21.30	19.50	131435.60 / 6424.00	228.70 / 17.60
Royal Orchid Hotels Ltd	38.70	37.30	1115054.45 / 29209.00	174.75 / 37.15
Rpg Cables Ltd	12.00	12.20	3093.20 / 257.00	65.80 / 9.50
Rpg Life Sciences Ltd	18.40	18.40	206951.95 / 11529.00	60.00 / 15.25
Rswm Limited	32.95	31.20	37277.20 / 1157.00	245.00 / 30.00
Ruchi Infrastructure	10.45	11.00	12454.30 / 1179.00	56.10 / 9.70
Ruchi Soya Ind	23.30	22.95	1341090.30 / 57319.00	165.25 / 20.05
Ruchira Papers Limited	6.10	5.65	3023.00 / 516.00	34.05 / 5.35
Rural Elec Corp. Ltd.	56.40	55.15	13178099.70 / 234140.00	129.90 / 53.00